Rubis SCA (RUI)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
25/11/2024	38.374	-0,17%	23,22	23,08	23,44	23,10
22/11/2024	216.145	0,96%	22,96	22,70	23,28	23,14
21/11/2024	267.957	0,97%	22,70	22,70	23,14	22,92
20/11/2024	513.316	-0,79%	24,08	22,64	24,40	22,70
19/11/2024	265.627	0,79%	22,68	22,36	22,88	22,88
18/11/2024	168.217	1,43%	22,30	22,30	22,82	22,70
15/11/2024	256.723	-1,15%	22,44	22,32	22,76	22,38
14/11/2024	150.528	1,71%	22,70	22,48	22,80	22,64
13/11/2024	185.881	-3,05%	23,02	22,20	23,06	22,26
12/11/2024	311.257	-1,03%	22,86	22,84	23,14	22,96
11/11/2024	251.071	3,02%	22,76	22,70	23,24	23,20
08/11/2024	191.968	-0,79%	22,76	22,52	22,94	22,52
07/11/2024	207.439	4,03%	22,00	22,00	22,98	22,70
06/11/2024	380.935	1,02%	22,06	21,52	22,36	21,82
05/11/2024	167.269	-0,18%	22,44	22,24	22,50	22,34
04/11/2024	199.190	0,72%	22,42	22,24	22,54	22,38
01/11/2024	279.422	-1,16%	22,20	22,08	22,58	22,22
31/10/2024	772.649	-10,30%	23,98	22,48	24,30	22,48
30/10/2024	544.390	0,97%	24,68	24,64	25,06	25,06
29/10/2024	122.304	-1,19%	25,12	24,78	25,20	24,82
28/10/2024	113.756	0,24%	25,12	24,84	25,32	25,12
25/10/2024	134.949	0,48%	24,88	24,72	25,06	25,06
24/10/2024	110.515	0,89%	24,74	24,74	25,20	24,94
23/10/2024	167.068	-0,96%	24,84	24,72	25,12	24,72
22/10/2024	154.234	0,32%	24,88	24,66	25,02	24,96
21/10/2024	173.853	-0,48%	24,96	24,86	25,30	24,88
18/10/2024	212.053	0,64%	24,88	24,88	25,28	25,00
17/10/2024	146.834	-0,24%	24,90	24,84	25,28	24,84
16/10/2024	153.448	0,00%	24,88	24,72	25,06	24,90
15/10/2024	182.432	-0,72%	25,00	24,76	25,06	24,90
14/10/2024	170.085	-0,87%	25,34	24,86	25,46	25,08
11/10/2024	138.734	-0,08%	25,26	25,08	25,36	25,30
10/10/2024	159.925	0,32%	25,16	25,04	25,32	25,32
09/10/2024	161.514	-0,47%	25,26	25,06	25,34	25,24
08/10/2024	229.414	-1,40%	25,38	25,32	25,74	25,36
07/10/2024	289.814	3,46%	25,60	25,26	26,14	25,72
04/10/2024	213.665	3,58%	24,24	24,24	24,98	24,86
03/10/2024	144.523	-0,08%	24,00	23,74	24,12	24,00
02/10/2024	227.706	-2,12%	24,54	24,02	24,56	24,02
01/10/2024	160.841	0,08%	24,58	24,12	24,58	24,54
30/09/2024	223.170	0,57%	24,50	24,14	24,66	24,52
27/09/2024	163.328	1,16%	23,86	23,86	24,50	24,38
26/09/2024	140.145	1,60%	24,00	23,96	24,24	24,10
25/09/2024	209.248	-1,00%	23,80	23,70	24,06	23,72
24/09/2024	134.392	-0,08%	24,22	23,96	24,40	23,96
23/09/2024	130.740	0,59%	23,92	23,58	24,08	23,98
20/09/2024	330.258	-1,57%	24,14	23,84	24,22	23,84
19/09/2024	211.922	2,45%	24,00	23,94	24,22	24,22
18/09/2024	366.215	-1,25%	23,92	23,54	24,00	23,64
17/09/2024	280.634	2,48%	23,30	23,18	23,96	23,94
16/09/2024	222.545	0,00%	23,52	23,34	23,54	23,36
13/09/2024	260.893	1,21%	23,22	23,18	23,58	23,36
12/09/2024	310.014	0,79%	23,36	22,86	23,56	23,08
11/09/2024	403.463	-3,05%	23,62	22,90	23,82	22,90
10/09/2024	440.666	-1,67%	23,96	23,62	24,14	23,62
09/09/2024	665.395	-5,06%	25,14	23,96	25,26	24,02
06/09/2024	931.901	-10,85%	27,02	25,28	27,40	25,30
05/09/2024	124.071	-0,07%	28,34	28,24	28,90	28,38
04/09/2024	100.833	-1,11%	28,36	28,26	28,70	28,40
03/09/2024	123.514	-1,58%	29,18	28,50	29,18	28,72
02/09/2024	103.948	0,21%	29,02	28,62	29,26	29,18
30/08/2024	115.347	-0,34%	29,24	29,10	29,36	29,12
29/08/2024	53.032	0,14%	29,06	29,02	29,24	29,22
28/08/2024	83.540	0,62%	29,02	28,96	29,28	29,18
27/08/2024	72.691	0,69%	28,82	28,80	29,12	29,00
26/08/2024	74.652	-0,21%	28,76	28,44	28,80	28,80
23/08/2024	87.163	1,91%	28,32	28,32	28,88	28,86
22/08/2024	116.897	1,00%	28,02	27,98	28,50	28,32
21/08/2024	84.337	-0,28%	28,04	27,86	28,18	28,04
20/08/2024	113.379	-0,14%	28,20	28,00	28,48	28,12
19/08/2024	119.286	2,48%	27,54	27,54	28,30	28,16
16/08/2024	117.280	-1,15%	27,84	27,38	27,90	27,48
15/08/2024	63.451	2,06%	27,24	27,24	27,86	27,80
14/08/2024	97.231	-0,29%	27,36	27,08	27,44	27,24
13/08/2024	73.777	-0,51%	27,44	27,30	27,72	27,32
12/08/2024	57.420	0,22%	27,42	27,32	27,66	27,46
09/08/2024	78.981	1,11%	27,24	27,14	27,58	27,40
08/08/2024	68.394	-0,15%	26,92	26,64	27,30	27,10
07/08/2024	112.004	2,73%	26,60	26,50	27,24	27,14
06/08/2024	167.846	1,07%	26,40	26,14	26,78	26,42
05/08/2024	492.685	-8,09%	27,42	25,56	27,42	26,14
02/08/2024	87.478	-0,63%	28,40	28,12	28,66	28,44
01/08/2024	107.799	-1,17%	28,66	28,46	28,80	28,62
31/07/2024	116.745	0,35%	28,98	28,84	29,20	28,96
30/07/2024	77.600	0,21%	28,70	28,68	28,94	28,86
29/07/2024	102.352	0,28%	28,78	28,74	29,06	28,80
26/07/2024	105.547	1,56%	28,30	28,10	28,82	28,72
25/07/2024	168.368	-0,63%	28,30	27,64	28,30	28,28
24/07/2024	77.792	0,71%	28,02	28,00	28,46	28,46
23/07/2024	112.330	-0,21%	28,36	28,12	28,54	28,26
22/07/2024	87.880	0,57%	28,30	28,18	28,58	28,32
19/07/2024	97.106	-0,64%	28,20	27,82	28,22	28,16
18/07/2024	88.940	1,07%	28,18	28,04	28,42	28,34
17/07/2024	93.418	0,29%	27,90	27,68	28,12	28,04
16/07/2024	59.263	-0,43%	28,02	27,72	28,04	27,96
15/07/2024	126.984	-0,28%	27,96	27,86	28,34	28,08
12/07/2024	107.466	-0,35%	28,34	27,86	28,46	28,16
11/07/2024	128.996	0,36%	28,30	27,84	28,38	28,26
10/07/2024	94.467	1,22%	27,90	27,72	28,18	28,16
09/07/2024	187.821	0,14%	27,78	27,46	27,84	27,82